| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | INR | 43 | 43.9 | 39.25 | 41.65 | 41.65 | -1.85 (-4.25%) | 118,124 |
| 10 Aug 2017 | INR | 45.5 | 45.9 | 42.9 | 43.5 | 43.5 | -2.1 (-4.61%) | 90,944 |
| 9 Aug 2017 | INR | 45.9 | 48 | 45.1 | 45.6 | 45.6 | -1.15 (-2.46%) | 60,950 |
| 8 Aug 2017 | INR | 51.3 | 51.3 | 45 | 46.75 | 46.75 | -2.65 (-5.36%) | 84,109 |
| 7 Aug 2017 | INR | 50.2 | 51.5 | 49.1 | 49.4 | 49.4 | -1.2 (-2.37%) | 204,182 |
| 4 Aug 2017 | INR | 46 | 52.05 | 43.25 | 50.6 | 50.6 | +6.75 (+15.39%) | 393,064 |
| 3 Aug 2017 | INR | 44.3 | 44.9 | 42.85 | 43.85 | 43.85 | -0.9 (-2.01%) | 93,744 |
| 2 Aug 2017 | INR | 46.3 | 46.3 | 44.5 | 44.75 | 44.75 | -1.1 (-2.40%) | 76,436 |
| 1 Aug 2017 | INR | 46.95 | 47.5 | 45.6 | 45.85 | 45.85 | -0.7 (-1.50%) | 44,418 |
| 31 Jul 2017 | INR | 48.35 | 48.35 | 46 | 46.55 | 46.55 | -0.95 (-2%) | 47,042 |
| 28 Jul 2017 | INR | 47 | 49 | 46.55 | 47.5 | 47.5 | -0.05 (-0.11%) | 78,042 |
| 27 Jul 2017 | INR | 48.5 | 48.85 | 47 | 47.55 | 47.55 | -1.15 (-2.36%) | 29,321 |
| 26 Jul 2017 | INR | 48.6 | 49.1 | 48 | 48.7 | 48.7 | -0.1 (-0.20%) | 66,555 |
| 25 Jul 2017 | INR | 49.55 | 50 | 48.25 | 48.8 | 48.8 | -0.85 (-1.71%) | 66,854 |
| 24 Jul 2017 | INR | 48.5 | 50 | 48.5 | 49.65 | 49.65 | +0.9 (+1.85%) | 45,767 |
| 21 Jul 2017 | INR | 48.6 | 49.5 | 48.55 | 48.75 | 48.75 | +0.05 (+0.10%) | 27,915 |
| 20 Jul 2017 | INR | 48.6 | 49.8 | 48 | 48.7 | 48.7 | -0.4 (-0.81%) | 33,216 |
| 19 Jul 2017 | INR | 49.95 | 49.95 | 48.95 | 49.1 | 49.1 | -0.3 (-0.61%) | 70,144 |
| 18 Jul 2017 | INR | 49.25 | 50.5 | 49.15 | 49.4 | 49.4 | -0.15 (-0.30%) | 24,997 |
| 17 Jul 2017 | INR | 49.25 | 50 | 49.25 | 49.55 | 49.55 | -0.6 (-1.20%) | 47,625 |
| 14 Jul 2017 | INR | 48.5 | 52.75 | 48.5 | 50.15 | 50.15 | +1.2 (+2.45%) | 124,478 |
| 13 Jul 2017 | INR | 48.3 | 50.3 | 48.3 | 48.95 | 48.95 | +0.55 (+1.14%) | 63,127 |
| 12 Jul 2017 | INR | 48.5 | 48.95 | 47.5 | 48.4 | 48.4 | -0.7 (-1.43%) | 69,735 |
| 11 Jul 2017 | INR | 49.6 | 49.85 | 48.5 | 49.1 | 49.1 | -0.55 (-1.11%) | 67,654 |
| 10 Jul 2017 | INR | 49 | 50 | 48.5 | 49.65 | 49.65 | +0.55 (+1.12%) | 55,891 |
| 7 Jul 2017 | INR | 50.5 | 51.15 | 48.7 | 49.1 | 49.1 | -1.45 (-2.87%) | 69,175 |
| 6 Jul 2017 | INR | 50.25 | 51.2 | 50.2 | 50.55 | 50.55 | -0.1 (-0.20%) | 31,411 |
| 5 Jul 2017 | INR | 49.25 | 51 | 49.25 | 50.65 | 50.65 | +0.75 (+1.50%) | 25,094 |
| 4 Jul 2017 | INR | 50.15 | 50.25 | 48 | 49.9 | 49.9 | +0.1 (+0.20%) | 48,310 |
| 3 Jul 2017 | INR | 50 | 50.9 | 45 | 49.8 | 49.8 | +0.15 (+0.30%) | 92,197 |
